2332東証S貸借
業種 情報・通信業
クエスト 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,475 (24/07/04) | 1,085 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,475 (24/07/04) | 1,085 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,348 | 1,361 | 1,340 | 1,361 | +29 | +2.2 | 15,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 949 | 996 | 946 | 996 | +34 | +3.5 | 13,600 |
| 9/13 | 960 | 980 | 950 | 962 | +4 | +0.4 | 15,700 |
| 9/6 | 934 | 959 | 914 | 958 | +24 | +2.6 | 10,800 |
| 8/30 | 949 | 958 | 920 | 934 | -32 | -3.3 | 8,600 |
| 8/23 | 950 | 986 | 950 | 966 | +18 | +1.9 | 12,100 |
| 8/16 | 962 | 979 | 936 | 948 | -18 | -1.9 | 17,400 |
| 8/9 | 1,000 | 1,020 | 965 | 966 | -54 | -5.3 | 37,600 |
| 8/2 | 1,016 | 1,099 | 1,010 | 1,020 | +5 | +0.5 | 51,500 |
| 7/26 | 945 | 1,040 | 937 | 1,015 | +70 | +7.4 | 44,200 |
| 7/19 | 942 | 947 | 939 | 945 | +4 | +0.4 | 15,500 |
| 7/12 | 950 | 954 | 937 | 941 | -15 | -1.6 | 17,700 |
| 7/5 | 918 | 961 | 915 | 956 | +38 | +4.1 | 18,100 |
| 6/28 | 924 | 942 | 915 | 918 | -2 | -0.2 | 7,400 |
| 6/21 | 923 | 938 | 904 | 920 | +2 | +0.2 | 19,300 |
| 6/14 | 940 | 946 | 914 | 918 | +4 | +0.4 | 10,100 |
| 6/7 | 900 | 921 | 860 | 914 | +14 | +1.6 | 23,700 |
| 5/31 | 910 | 958 | 900 | 900 | -10 | -1.1 | 35,500 |
| 5/24 | 977 | 977 | 875 | 910 | -61 | -6.3 | 48,900 |
| 5/17 | 1,108 | 1,117 | 871 | 971 | -119 | -10.9 | 111,000 |
| 5/10 | 1,096 | 1,106 | 1,055 | 1,090 | +8 | +0.7 | 26,200 |
| 4/26 | 1,086 | 1,130 | 1,029 | 1,082 | +4 | +0.4 | 69,700 |
| 4/19 | 1,147 | 1,157 | 1,078 | 1,078 | -57 | -5.0 | 28,100 |
| 4/12 | 1,061 | 1,159 | 1,061 | 1,135 | +76 | +7.2 | 40,700 |
| 4/5 | 1,031 | 1,083 | 1,025 | 1,059 | +22 | +2.1 | 29,300 |
| 3/29 | 1,109 | 1,119 | 1,013 | 1,037 | -118 | -10.2 | 70,400 |
| 3/22 | 1,128 | 1,166 | 1,126 | 1,155 | +6 | +0.5 | 17,200 |
| 3/15 | 1,095 | 1,153 | 1,095 | 1,149 | +54 | +4.9 | 32,200 |
| 3/8 | 1,168 | 1,192 | 1,084 | 1,095 | -68 | -5.9 | 56,200 |
| 3/1 | 1,241 | 1,241 | 1,116 | 1,163 | ー | ー | 74,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
